Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	286.58	292.43	286.42	290.70	119,931,376	+3.68(+1.28%)
Jun 29, 2020	284.14	287.16	281.81	287.02	84,506,448	+4.16(+1.47%)
Jun 26, 2020	288.62	288.84	282.27	282.86	135,736,608	-6.88(-2.38%)
Jun 25, 2020	286.09	290.02	284.02	289.74	94,658,432	+3.07(+1.07%)
Jun 24, 2020	292.09	292.72	284.79	286.67	140,629,952	-7.50(-2.55%)
Jun 23, 2020	295.53	296.48	293.76	294.17	72,509,712	+1.35(+0.46%)
Jun 22, 2020	290.35	293.23	289.18	292.83	78,943,384	+1.87(+0.64%)
Jun 19, 2020	296.17	296.37	288.97	290.96	143,786,336	-1.67(-0.57%)
Jun 18, 2020	290.97	293.12	290.50	292.63	85,893,648	+0.11(+0.04%)
Jun 17, 2020	294.78	295.08	291.77	292.52	88,637,568	-1.22(-0.42%)
Jun 16, 2020	296.11	296.25	288.77	293.74	146,424,608	+5.55(+1.92%)
Jun 15, 2020	279.72	289.35	278.52	288.19	144,226,400	+2.67(+0.93%)
Jun 12, 2020	289.31	290.10	280.26	285.53	207,417,296	+3.38(+1.20%)
Jun 11, 2020	292.33	292.98	281.58	282.15	222,531,664	-17.26(-5.77%)
Jun 10, 2020	301.68	302.59	298.68	299.41	100,714,224	-1.68(-0.56%)
Jun 09, 2020	300.63	303.43	299.75	301.09	82,395,176	-2.26(-0.75%)
Jun 08, 2020	300.63	303.55	300.00	303.35	78,388,744	+3.62(+1.21%)
Jun 05, 2020	297.75	301.54	297.68	299.73	160,373,952	+7.49(+2.56%)
Jun 04, 2020	292.00	293.78	290.10	292.24	80,560,368	-0.77(-0.26%)
Jun 03, 2020	291.19	293.98	290.90	293.01	98,082,624	+3.85(+1.33%)
Jun 02, 2020	287.72	289.21	286.36	289.16	78,825,384	+2.37(+0.83%)
Jun 01, 2020	284.97	287.39	284.45	286.79	60,124,764	+1.16(+0.40%)
May 29, 2020	283.88	286.23	281.08	285.63	127,069,656	+1.27(+0.45%)
May 28, 2020	285.94	288.00	283.68	284.36	96,469,448	-0.53(-0.18%)
May 27, 2020	283.56	284.93	278.64	284.89	111,351,536	+4.18(+1.49%)
May 26, 2020	283.39	283.63	277.31	280.71	94,674,736	+3.42(+1.23%)
May 22, 2020	276.48	277.47	275.21	277.30	68,143,200	+0.53(+0.19%)
May 21, 2020	278.56	279.39	275.65	276.77	83,273,736	-1.92(-0.69%)
May 20, 2020	277.65	279.58	277.42	278.69	91,233,792	+4.66(+1.70%)
May 19, 2020	276.27	278.01	274.02	274.04	101,227,576	-2.84(-1.03%)
May 18, 2020	275.05	278.52	274.72	276.88	128,007,120	+8.19(+3.05%)
May 15, 2020	265.03	268.75	264.06	268.70	118,418,880	+1.23(+0.46%)
May 14, 2020	261.82	267.60	256.22	267.47	129,747,632	+3.16(+1.20%)
May 13, 2020	268.49	269.55	261.83	264.31	153,854,784	-4.76(-1.77%)
May 12, 2020	275.75	276.17	268.92	269.06	101,612,872	-5.47(-1.99%)
May 11, 2020	272.51	275.94	272.08	274.54	84,454,888	+0.06(+0.02%)
May 08, 2020	273.21	274.96	272.06	274.48	81,635,744	+4.47(+1.65%)
May 07, 2020	270.08	271.98	269.50	270.01	79,977,216	+3.22(+1.21%)
May 06, 2020	269.38	270.74	266.35	266.79	78,293,104	-1.82(-0.68%)
May 05, 2020	269.04	271.49	266.29	268.61	84,645,192	+2.46(+0.92%)
May 04, 2020	263.50	266.46	261.99	266.15	86,071,216	+0.73(+0.28%)
May 01, 2020	267.79	272.81	264.23	265.42	133,370,952	-7.22(-2.65%)
Apr 30, 2020	273.80	275.31	270.87	272.64	130,720,864	-2.56(-0.93%)
Apr 29, 2020	273.63	276.77	272.57	275.20	126,288,384	+7.02(+2.62%)
Apr 28, 2020	273.15	273.50	267.87	268.18	112,013,144	-1.24(-0.46%)
Apr 27, 2020	267.61	270.57	267.14	269.42	82,881,192	+3.83(+1.44%)
Apr 24, 2020	263.49	266.28	261.40	265.59	90,738,600	+3.65(+1.39%)
Apr 23, 2020	263.26	266.50	261.63	261.94	111,248,160	-0.02(-0.01%)
Apr 22, 2020	261.25	263.74	259.90	261.96	99,388,824	+5.69(+2.22%)
Apr 21, 2020	259.74	260.96	255.31	256.27	134,481,424	-8.02(-3.04%)
Apr 20, 2020	265.25	269.18	264.07	264.30	106,321,024	-4.74(-1.76%)
Apr 17, 2020	267.85	269.66	265.06	269.04	156,282,784	+7.08(+2.70%)
Apr 16, 2020	262.01	262.83	258.82	261.96	139,438,144	+1.26(+0.48%)
Apr 15, 2020	260.52	266.50	258.54	260.70	129,564,592	-5.53(-2.08%)
Apr 14, 2020	263.72	267.40	258.59	266.23	142,736,432	+7.50(+2.90%)
Apr 13, 2020	260.12	260.47	254.74	258.73	122,222,336	-2.38(-0.91%)
Apr 09, 2020	260.53	263.93	258.55	261.11	202,733,552	+3.91(+1.52%)
Apr 08, 2020	251.50	259.05	248.96	257.20	163,362,448	+8.35(+3.36%)
Apr 07, 2020	257.37	258.14	248.62	248.85	213,857,744	+0.25(+0.10%)
Apr 06, 2020	242.00	250.60	232.93	248.59	199,607,872	+15.65(+6.72%)
Apr 03, 2020	235.36	237.76	230.16	232.95	144,431,328	-3.42(-1.45%)
Apr 02, 2020	230.13	237.16	229.57	236.36	188,859,280	+5.33(+2.31%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.